DSE : BANKASIA
Bank Asia PLC. — Price history
Commercial Banks · Bangladesh
Last price 17 BDT (At close: Oct 29, 2026) · Market cap 23.66B
Latest research: Bank Asia valuation report: fair value BDT 6.3–19.4 (Oct 2026) · Bank Asia's median 9.9% ROE against a 15.8% cost of equity puts fair value at BDT 6–19
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Technical report: trend, RSI, support and resistance, charts
Price history
Bank Asia PLC. (BANKASIA) closed at 17 BDT on 2026-10-29. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-29 | 17 | 17.3 | 16.9 | 17 | 1,483,605 | +1.80% |
| 2026-10-28 | 16.8 | 16.8 | 16.5 | 16.7 | 551,833 | +1.21% |
| 2026-10-27 | 16.9 | 17 | 16.5 | 16.5 | 829,947 | -2.37% |
| 2026-10-26 | 17.1 | 17.1 | 16.9 | 16.9 | 111,974 | -1.17% |
| 2026-10-25 | 16.9 | 17.5 | 16.9 | 17.1 | 724,479 | +1.79% |
| 2026-10-19 | 16.6 | 16.9 | 16.6 | 16.8 | 123,485 | +0.60% |
| 2026-10-17 | 16.8 | 16.8 | 16.6 | 16.7 | 102,500 | +0.00% |
| 2026-10-15 | 16.8 | 16.8 | 16.7 | 16.7 | 66,318 | +0.00% |
| 2026-10-14 | 16.7 | 16.8 | 16.7 | 16.7 | 68,278 | -0.60% |
| 2026-10-13 | 16.8 | 16.8 | 16.5 | 16.8 | 321,012 | +0.60% |
| 2026-10-12 | 16.6 | 16.8 | 16.4 | 16.7 | 444,360 | +0.60% |
| 2026-10-11 | 16.5 | 16.7 | 16.4 | 16.6 | 488,162 | +0.61% |
| 2026-10-08 | 16.5 | 16.6 | 16.2 | 16.5 | 307,747 | +2.48% |
| 2026-10-07 | 16.1 | 16.3 | 15.9 | 16.1 | 1,204,037 | -0.62% |
| 2026-10-06 | 16.2 | 16.3 | 16.1 | 16.2 | 535,123 | -0.61% |
| 2026-10-05 | 16.3 | 16.4 | 16.2 | 16.3 | 738,795 | +0.00% |
| 2026-10-04 | 16.4 | 16.4 | 16.2 | 16.3 | 439,497 | +0.62% |
| 2026-10-01 | 16.3 | 16.3 | 16 | 16.2 | 482,825 | +0.00% |
| 2026-09-30 | 16.5 | 16.5 | 16.1 | 16.2 | 851,529 | -0.61% |
| 2026-09-29 | 16.5 | 16.6 | 16.2 | 16.3 | 1,023,756 | -1.21% |
| 2026-09-28 | 16.5 | 16.7 | 16.4 | 16.5 | 714,351 | +0.00% |
| 2026-09-27 | 16.9 | 16.9 | 16.5 | 16.5 | 838,033 | -2.37% |
| 2026-09-24 | 16.9 | 17 | 16.8 | 16.9 | 64,377 | +0.00% |
| 2026-09-23 | 16.9 | 17 | 16.8 | 16.9 | 264,665 | +0.00% |
| 2026-09-22 | 17 | 17.1 | 16.9 | 16.9 | 299,000 | -0.59% |
| 2026-09-21 | 17 | 17.1 | 16.9 | 17 | 309,375 | +0.00% |
| 2026-09-20 | 16.9 | 17 | 16.8 | 17 | 220,163 | +1.19% |
| 2026-09-17 | 16.8 | 16.9 | 16.7 | 16.8 | 270,423 | +0.00% |
| 2026-09-16 | 17 | 17 | 16.8 | 16.8 | 269,710 | -0.59% |
| 2026-09-15 | 16.9 | 17 | 16.6 | 16.9 | 263,731 | +1.20% |
| 2026-09-14 | 16.7 | 16.7 | 16.6 | 16.7 | 422,328 | +0.60% |
| 2026-09-13 | 16.7 | 16.7 | 16.5 | 16.6 | 249,447 | -0.60% |
| 2026-09-10 | 16.7 | 16.9 | 16.7 | 16.7 | 244,624 | -0.60% |
| 2026-09-09 | 16.8 | 16.9 | 16.8 | 16.8 | 79,456 | +0.00% |
| 2026-09-08 | 16.8 | 17 | 16.8 | 16.8 | 119,043 | -0.59% |
| 2026-09-07 | 16.9 | 17 | 16.7 | 16.9 | 323,727 | +0.00% |
| 2026-09-06 | 17 | 17 | 16.8 | 16.9 | 312,100 | +0.00% |
| 2026-09-03 | 17.1 | 17.1 | 16.9 | 16.9 | 121,866 | -0.59% |
| 2026-09-02 | 17 | 17.1 | 16.7 | 17 | 820,913 | +0.00% |
| 2026-09-01 | 17 | 17.3 | 17 | 17 | 187,486 | +0.00% |
| 2026-08-31 | 17.2 | 17.2 | 16.9 | 17 | 264,232 | +0.00% |
| 2026-08-30 | 17.1 | 17.2 | 16.9 | 17 | 510,702 | +0.00% |
| 2026-08-27 | 17 | 17.2 | 17 | 17 | 324,654 | +0.00% |
| 2026-08-25 | 17.1 | 17.4 | 16.6 | 17 | 1,835,910 | -0.58% |
| 2026-08-24 | 17.4 | 17.4 | 16.9 | 17.1 | 328,775 | -1.16% |
| 2026-08-23 | 17.4 | 17.6 | 17.2 | 17.3 | 514,744 | -0.57% |
| 2026-08-20 | 17.4 | 17.6 | 17.3 | 17.4 | 388,987 | +0.00% |
| 2026-08-19 | 17.4 | 17.8 | 17.2 | 17.4 | 885,308 | -1.69% |
| 2026-08-18 | 17.7 | 17.9 | 17.6 | 17.7 | 631,473 | -0.56% |
| 2026-08-17 | 17.9 | 18 | 17.7 | 17.8 | 645,892 | -0.56% |
| 2026-08-16 | 17.9 | 18 | 17.8 | 17.9 | 486,282 | +0.00% |
| 2026-08-13 | 17.9 | 18 | 17.9 | 17.9 | 445,763 | +0.00% |
| 2026-08-12 | 18.1 | 18.2 | 17.9 | 17.9 | 1,609,149 | -0.56% |
| 2026-08-11 | 18 | 18.1 | 17.8 | 18 | 1,557,504 | +0.00% |
| 2026-08-10 | 18 | 18 | 17.8 | 18 | 616,298 | +1.12% |
| 2026-08-09 | 18 | 18 | 17.8 | 17.8 | 324,986 | -0.56% |
| 2026-08-06 | 18.1 | 18.1 | 17.8 | 17.9 | 874,683 | -0.56% |
| 2026-08-04 | 18 | 18.1 | 17.9 | 18 | 261,766 | +0.00% |
| 2026-08-03 | 18 | 18.1 | 18 | 18 | 319,325 | +0.00% |
| 2026-08-02 | 18 | 18.1 | 17.9 | 18 | 709,791 | +0.00% |
| 2026-07-30 | 18 | 18.2 | 18 | 18 | 810,670 | -0.55% |
| 2026-07-29 | 18.2 | 18.2 | 18.1 | 18.1 | 501,750 | +0.00% |
| 2026-07-28 | 18.1 | 18.4 | 18.1 | 18.1 | 1,179,971 | -0.55% |
| 2026-07-27 | 18.2 | 18.4 | 18.1 | 18.2 | 2,111,567 | +0.00% |
| 2026-07-26 | 18.4 | 18.4 | 18.1 | 18.2 | 834,178 | -1.62% |
| 2026-07-23 | 18.6 | 18.7 | 18.4 | 18.5 | 554,366 | -0.54% |
| 2026-07-22 | 18.5 | 18.7 | 18.4 | 18.6 | 632,944 | +0.00% |
| 2026-07-21 | 18.7 | 18.7 | 18.5 | 18.6 | 458,651 | +0.00% |
| 2026-07-20 | 18.4 | 18.7 | 18.3 | 18.6 | 1,004,759 | +1.64% |
| 2026-07-19 | 18.6 | 18.6 | 18.2 | 18.3 | 246,383 | -0.54% |
| 2026-07-16 | 18.6 | 18.6 | 18.4 | 18.4 | 801,630 | -0.54% |
| 2026-07-15 | 18.6 | 18.7 | 18.4 | 18.5 | 678,942 | -1.07% |
| 2026-07-14 | 18.4 | 18.7 | 18.3 | 18.7 | 584,547 | +1.63% |
| 2026-07-13 | 18.4 | 18.6 | 18.2 | 18.4 | 997,019 | +0.00% |
| 2026-07-12 | 17.5 | 18.6 | 16.5 | 18.4 | 568,121 | +0.55% |
| 2026-07-09 | 18.3 | 18.4 | 18.1 | 18.3 | 424,473 | +0.55% |
| 2026-07-08 | 18.2 | 18.4 | 18.2 | 18.2 | 506,483 | -0.55% |
| 2026-07-07 | 18.4 | 18.4 | 18.3 | 18.3 | 331,133 | -0.54% |
| 2026-07-06 | 18.4 | 18.4 | 18.3 | 18.4 | 704,581 | +0.00% |
| 2026-07-05 | 18.3 | 18.5 | 18.3 | 18.4 | 590,101 | +0.00% |
| 2026-07-02 | 18.3 | 18.5 | 18.3 | 18.4 | 970,390 | +0.00% |
| 2026-06-30 | 18.5 | 18.5 | 17 | 18.4 | 1,490,287 | -0.54% |
| 2026-06-29 | 18.8 | 18.8 | 18.4 | 18.5 | 1,426,495 | +0.00% |
| 2026-06-28 | 18.4 | 18.6 | 18.4 | 18.5 | 1,319,817 | +0.54% |
| 2026-06-25 | 18.4 | 18.5 | 18.3 | 18.4 | 739,553 | +0.00% |
| 2026-06-24 | 18.5 | 18.7 | 18.2 | 18.4 | 1,308,320 | -0.54% |
| 2026-06-23 | 18.5 | 18.6 | 18.2 | 18.5 | 753,709 | +0.54% |
| 2026-06-22 | 18.4 | 18.6 | 18.3 | 18.4 | 929,833 | -1.08% |
| 2026-06-21 | 18.5 | 18.7 | 18.4 | 18.6 | 1,359,579 | +0.54% |
| 2026-06-18 | 18.5 | 18.7 | 18.3 | 18.5 | 592,761 | +0.54% |
| 2026-06-17 | 18.5 | 18.7 | 18.3 | 18.4 | 692,225 | -0.54% |
| 2026-06-16 | 18.5 | 19 | 18.2 | 18.5 | 923,318 | -2.12% |
| 2026-06-15 | 18.9 | 19.1 | 18.7 | 18.9 | 1,515,067 | +0.00% |
| 2026-06-14 | 18.1 | 18.9 | 18 | 18.9 | 2,311,041 | +5.00% |
| 2026-06-11 | 18 | 18.1 | 17.7 | 18 | 573,182 | +0.56% |
| 2026-06-10 | 17.9 | 18.1 | 17.9 | 17.9 | 283,429 | -0.56% |
| 2026-06-09 | 17.9 | 18.1 | 17.9 | 18 | 614,546 | +0.00% |
| 2026-06-08 | 18 | 18.1 | 17.9 | 18 | 465,157 | -0.55% |
| 2026-06-07 | 18.2 | 18.3 | 17.9 | 18.1 | 672,120 | +0.56% |
| 2026-06-04 | 18.1 | 18.2 | 17.8 | 18 | 358,404 | -0.55% |
| 2026-06-03 | 18.1 | 18.5 | 18 | 18.1 | 482,660 | -0.55% |
| 2026-06-02 | 18 | 18.4 | 17.9 | 18.2 | 521,012 | +1.68% |
| 2026-06-01 | 17.8 | 18 | 17.6 | 17.9 | 845,356 | +0.56% |
| 2026-05-24 | 17.6 | 17.9 | 17.5 | 17.8 | 490,777 | +0.00% |
| 2026-05-23 | 17.8 | 17.9 | 17.3 | 17.8 | 268,499 | +2.89% |
| 2026-05-21 | 17.3 | 18.4 | 16.7 | 17.3 | 922,254 | +4.57% |
| 2026-05-19 | 17.235 | 17.419 | 17.235 | 17.327 | 241,293 | +0.53% |
| 2026-05-18 | 17.604 | 17.604 | 17.051 | 17.235 | 295,750 | -1.58% |
| 2026-05-17 | 17.419 | 17.604 | 17.327 | 17.512 | 450,331 | +1.06% |
| 2026-05-14 | 17.604 | 17.696 | 17.235 | 17.327 | 327,107 | -1.05% |
| 2026-05-13 | 17.512 | 17.788 | 17.235 | 17.512 | 230,274 | +0.00% |
| 2026-05-12 | 17.696 | 17.972 | 17.419 | 17.512 | 1,114,041 | -1.04% |
| 2026-05-11 | 18.341 | 18.341 | 17.512 | 17.696 | 646,150 | -2.54% |
| 2026-05-10 | 18.249 | 18.341 | 18.065 | 18.157 | 461,432 | +0.51% |
| 2026-05-07 | 18.433 | 18.433 | 17.972 | 18.065 | 610,846 | +0.51% |
| 2026-05-06 | 18.433 | 18.433 | 17.972 | 17.972 | 715,363 | -2.01% |
| 2026-05-05 | 18.618 | 18.71 | 18.341 | 18.341 | 1,232,618 | -1.49% |
| 2026-05-04 | 18.618 | 18.894 | 18.433 | 18.618 | 757,456 | +0.00% |
| 2026-05-03 | 18.433 | 18.986 | 18.433 | 18.618 | 1,040,439 | +0.50% |
| 2026-04-30 | 19.078 | 19.724 | 18.433 | 18.525 | 2,701,666 | -3.83% |